Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DTC.JSE stock page

Datatec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-083,840.003,889.003,770.003,845.003,643.72180,734
2023-06-073,801.003,906.003,739.003,858.003,656.04204,143
2023-06-063,701.003,747.003,675.003,738.003,542.32500,816
2023-06-053,827.003,827.003,700.003,720.003,525.26151,892
2023-06-023,953.003,960.003,827.003,827.003,626.66218,481
2023-06-013,751.004,075.003,751.003,900.003,695.84204,672
2023-05-313,793.003,924.003,727.003,803.003,603.92231,576
2023-05-303,792.003,813.003,720.003,750.003,553.69182,220
2023-05-293,615.003,818.003,615.003,737.003,541.37187,922
2023-05-263,600.003,700.003,500.003,653.003,461.77157,376
2023-05-253,755.003,755.003,538.003,600.003,411.54176,334
2023-05-243,891.003,914.003,745.003,755.003,558.43164,944
2023-05-233,665.003,947.003,665.003,874.003,671.20131,128
2023-05-223,550.003,699.003,527.003,660.003,468.40368,059
2023-05-193,589.003,670.003,488.003,605.003,416.28201,117
2023-05-183,400.003,580.003,300.003,525.003,340.4744,554
2023-05-173,423.003,423.003,268.003,356.003,180.32172,465
2023-05-163,384.003,445.003,217.003,374.003,197.37132,191
2023-05-153,505.003,600.003,407.003,407.003,228.6543,092
2023-05-123,650.003,650.003,475.003,505.003,321.5244,402
2023-05-113,467.003,669.003,467.003,582.003,394.4978,344
2023-05-103,648.003,648.003,496.003,586.003,398.2826,352
2023-05-093,649.003,649.003,475.003,475.003,293.0939,825
2023-05-083,561.003,610.003,544.003,569.003,382.1760,246
2023-05-053,712.003,712.003,501.003,524.003,339.5249,121
2023-05-043,621.003,695.003,529.003,638.003,447.5563,546
2023-05-033,561.003,700.003,561.003,671.003,478.8335,767
2023-05-023,606.003,649.003,558.003,605.003,416.28137,305
2023-04-283,649.003,650.003,568.003,634.003,443.7681,355
2023-04-263,702.003,702.003,540.003,575.003,387.8587,819
2023-04-253,547.003,634.003,544.003,565.003,378.38143,294
2023-04-243,746.003,746.003,526.003,570.003,383.11102,403
2023-04-213,795.003,795.003,694.003,700.003,506.31197,198
2023-04-203,665.003,735.003,665.003,711.003,516.73291,695
2023-04-193,738.003,738.003,639.003,715.003,520.52169,020
2023-04-183,801.003,874.003,685.003,700.003,506.3178,068
2023-04-173,854.003,854.003,779.003,822.003,621.9225,926
2023-04-143,702.003,846.003,700.003,801.003,602.0252,055
2023-04-133,701.003,781.003,606.003,741.003,545.1677,518
2023-04-123,670.003,723.003,606.003,700.003,506.31138,465
2023-04-113,930.003,947.003,697.003,700.003,506.31150,753
2023-04-063,822.003,943.003,778.003,922.003,716.6982,037
2023-04-053,721.003,806.003,721.003,777.003,579.28143,957
2023-04-043,790.003,836.003,713.003,785.003,586.86385,491
2023-04-033,810.003,810.003,674.003,780.003,582.12144,909
2023-03-313,775.003,820.003,711.003,781.003,583.0744,862
2023-03-303,795.003,795.003,714.003,714.003,519.5824,745
2023-03-293,700.003,795.003,690.003,795.003,596.3491,392
2023-03-283,600.003,710.003,500.003,710.003,515.79231,360
2023-03-273,604.003,605.003,485.003,572.003,385.01191,061
2023-03-243,345.003,589.003,315.003,589.003,401.12152,334
2023-03-233,340.003,412.003,231.003,410.003,231.4933,072
2023-03-223,151.003,340.003,151.003,275.003,103.5667,190
2023-03-203,248.003,320.003,122.003,229.003,059.97168,073
2023-03-173,359.003,372.003,101.003,248.003,077.97285,180
2023-03-163,397.003,401.003,212.003,280.003,108.3039,595
2023-03-153,313.003,387.003,211.003,236.003,066.6044,527
2023-03-143,382.003,403.003,270.003,280.003,108.3064,593
2023-03-133,469.003,606.003,342.003,385.003,207.8061,705
2023-03-103,465.003,580.003,407.003,423.003,243.8193,608
← NewerPage 15 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-12195.0000 ZAC
2022-11-301,250.0000 ZAC
2022-07-13111.0000 ZAC
2021-11-24512.0000 ZAC
2021-07-14100.0000 ZAC
2019-07-24100.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.